Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

18.61 +0.05 (+0.30%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.01 16.02 15.59 15.59 2,662,392 -0.31(-1.94%)
Feb 27, 2023 15.90 16.02 15.77 15.90 2,882,550 -0.01(-0.06%)
Feb 24, 2023 15.53 15.94 15.43 15.91 3,524,894 +0.14(+0.92%)
Feb 23, 2023 15.71 15.84 15.52 15.76 2,310,706 +0.33(+2.12%)
Feb 22, 2023 15.36 15.58 15.24 15.43 3,901,187 +0.11(+0.69%)
Feb 21, 2023 15.43 15.52 15.27 15.33 2,757,541 -0.15(-1.00%)
Feb 17, 2023 15.87 15.87 15.41 15.48 3,156,015 -0.65(-4.00%)
Feb 16, 2023 16.24 16.44 16.13 16.13 3,386,654 -0.18(-1.12%)
Feb 15, 2023 16.37 16.37 16.09 16.31 2,992,085 -0.29(-1.74%)
Feb 14, 2023 16.38 16.68 16.34 16.60 2,891,748 +0.09(+0.52%)
Feb 13, 2023 16.47 16.61 16.33 16.51 3,386,492 -0.10(-0.58%)
Feb 10, 2023 16.13 16.61 16.13 16.61 91,362,120 +0.69(+4.36%)
Feb 09, 2023 16.08 16.14 15.90 15.92 10,164,249 -0.16(-1.02%)
Feb 08, 2023 16.27 16.34 15.93 16.08 10,139,278 -0.17(-1.07%)
Feb 07, 2023 15.86 16.30 15.75 16.25 2,233,056 +0.51(+3.24%)
Feb 06, 2023 16.01 16.08 15.62 15.74 1,202,692 -0.26(-1.62%)
Feb 03, 2023 16.15 16.40 15.96 16.00 2,622,102 -0.13(-0.78%)
Feb 02, 2023 16.37 16.38 15.96 16.13 1,190,781 -0.21(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.